Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.86 | 15.04 | 14.00 | 14.61 | 54,211 | -0.32(-2.14%) |
Mar 30, 2021 | 15.05 | 15.06 | 14.64 | 14.93 | 19,751 | -0.27(-1.78%) |
Mar 29, 2021 | 17.25 | 17.25 | 15.14 | 15.20 | 31,995 | -1.98(-11.53%) |
Mar 26, 2021 | 17.37 | 17.37 | 16.55 | 17.18 | 33,100 | +0.17(+1.00%) |
Mar 25, 2021 | 17.26 | 17.78 | 16.98 | 17.01 | 118,877 | -0.51(-2.91%) |
Mar 24, 2021 | 17.64 | 17.64 | 17.10 | 17.52 | 37,647 | +0.41(+2.40%) |
Mar 23, 2021 | 17.50 | 17.70 | 17.00 | 17.11 | 33,767 | -0.62(-3.50%) |
Mar 22, 2021 | 18.16 | 18.41 | 17.26 | 17.73 | 61,167 | -0.50(-2.74%) |
Mar 19, 2021 | 17.46 | 18.23 | 17.24 | 18.23 | 61,900 | +0.96(+5.56%) |
Mar 18, 2021 | 17.09 | 18.00 | 17.09 | 17.27 | 51,995 | -0.30(-1.71%) |
Mar 17, 2021 | 17.57 | 18.17 | 17.23 | 17.57 | 83,700 | -0.15(-0.85%) |
Mar 16, 2021 | 17.59 | 18.28 | 17.56 | 17.72 | 149,105 | +0.10(+0.57%) |
Mar 15, 2021 | 17.83 | 18.63 | 17.22 | 17.62 | 37,705 | -0.17(-0.96%) |
Mar 12, 2021 | 18.40 | 18.40 | 17.58 | 17.79 | 20,400 | -0.38(-2.09%) |
Mar 11, 2021 | 17.46 | 18.65 | 17.19 | 18.17 | 45,557 | +0.92(+5.33%) |
Mar 10, 2021 | 17.70 | 17.77 | 16.76 | 17.25 | 33,202 | -0.24(-1.37%) |
Mar 09, 2021 | 17.05 | 18.31 | 16.99 | 17.49 | 45,449 | +0.47(+2.76%) |
Mar 08, 2021 | 16.99 | 17.57 | 16.63 | 17.02 | 64,543 | +0.23(+1.37%) |
Mar 05, 2021 | 17.06 | 17.23 | 16.05 | 16.79 | 51,100 | -0.13(-0.77%) |
Mar 04, 2021 | 17.10 | 17.25 | 16.08 | 16.92 | 107,326 | -0.33(-1.91%) |
Mar 03, 2021 | 17.43 | 18.04 | 17.03 | 17.25 | 37,560 | -0.35(-1.99%) |
Mar 02, 2021 | 17.35 | 17.66 | 16.80 | 17.60 | 47,745 | +0.25(+1.44%) |
Mar 01, 2021 | 17.20 | 18.04 | 16.48 | 17.35 | 32,934 | +0.28(+1.64%) |
Feb 26, 2021 | 16.95 | 17.73 | 16.11 | 17.07 | 109,200 | -0.13(-0.76%) |
Feb 25, 2021 | 17.02 | 17.75 | 16.62 | 17.20 | 64,029 | +0.07(+0.41%) |
Feb 24, 2021 | 17.68 | 18.66 | 17.00 | 17.13 | 63,210 | -0.54(-3.06%) |
Feb 23, 2021 | 17.27 | 18.25 | 17.12 | 17.67 | 37,252 | -0.89(-4.80%) |
Feb 22, 2021 | 19.50 | 19.70 | 18.13 | 18.56 | 37,552 | -0.44(-2.32%) |
Feb 19, 2021 | 18.01 | 19.59 | 18.01 | 19.00 | 56,300 | +1.14(+6.38%) |
Feb 18, 2021 | 18.65 | 19.98 | 17.19 | 17.86 | 165,195 | -0.64(-3.46%) |
Feb 17, 2021 | 19.20 | 19.44 | 18.16 | 18.50 | 125,573 | -0.29(-1.54%) |
Feb 16, 2021 | 19.09 | 19.49 | 18.38 | 18.79 | 80,872 | -0.67(-3.44%) |
Feb 12, 2021 | 19.90 | 20.11 | 19.21 | 19.46 | 80,800 | -0.25(-1.27%) |
Feb 11, 2021 | 19.88 | 20.17 | 19.08 | 19.71 | 70,640 | +0.21(+1.08%) |
Feb 10, 2021 | 20.53 | 20.53 | 19.10 | 19.50 | 70,400 | -0.50(-2.50%) |
Feb 09, 2021 | 18.97 | 20.00 | 18.65 | 20.00 | 50,107 | +1.13(+5.99%) |
Feb 08, 2021 | 19.70 | 19.70 | 17.76 | 18.87 | 357,461 | +0.33(+1.78%) |
Feb 05, 2021 | 19.00 | 19.42 | 17.95 | 18.54 | 48,900 | -0.37(-1.96%) |
Feb 04, 2021 | 19.87 | 20.55 | 18.02 | 18.91 | 131,075 | -0.75(-3.81%) |
Feb 03, 2021 | 19.00 | 20.40 | 17.16 | 19.66 | 228,667 | +0.69(+3.64%) |
Feb 02, 2021 | 17.30 | 19.66 | 17.00 | 18.97 | 115,717 | +1.97(+11.59%) |
Feb 01, 2021 | 16.31 | 18.42 | 15.35 | 17.00 | 138,836 | +1.29(+8.21%) |
Jan 29, 2021 | 15.64 | 16.45 | 15.27 | 15.71 | 44,700 | -0.04(-0.25%) |
Jan 28, 2021 | 16.63 | 16.63 | 15.11 | 15.75 | 49,140 | -0.25(-1.56%) |
Jan 27, 2021 | 16.42 | 17.11 | 16.00 | 16.00 | 23,453 | -1.26(-7.30%) |
Jan 26, 2021 | 18.40 | 18.62 | 17.26 | 17.26 | 45,060 | -0.63(-3.52%) |
Jan 25, 2021 | 17.69 | 18.15 | 16.96 | 17.89 | 36,788 | +0.14(+0.79%) |
Jan 22, 2021 | 18.18 | 18.25 | 17.58 | 17.75 | 33,300 | -0.45(-2.47%) |
Jan 21, 2021 | 19.39 | 19.86 | 17.65 | 18.20 | 26,344 | -0.95(-4.96%) |
Jan 20, 2021 | 19.41 | 19.89 | 18.55 | 19.15 | 33,450 | -0.46(-2.35%) |
Jan 19, 2021 | 20.22 | 20.22 | 18.56 | 19.61 | 34,430 | +0.01(+0.05%) |
Jan 15, 2021 | 20.24 | 20.40 | 19.60 | 19.60 | 28,700 | -0.38(-1.90%) |
Jan 14, 2021 | 20.09 | 20.40 | 19.74 | 19.98 | 22,827 | +0.38(+1.94%) |
Jan 13, 2021 | 19.89 | 20.12 | 19.57 | 19.60 | 20,890 | -0.46(-2.29%) |
Jan 12, 2021 | 19.95 | 20.83 | 19.42 | 20.06 | 88,471 | +0.01(+0.05%) |
Jan 11, 2021 | 18.92 | 20.05 | 18.50 | 20.05 | 55,861 | +0.90(+4.70%) |
Jan 08, 2021 | 21.20 | 21.85 | 18.79 | 19.15 | 33,000 | -2.08(-9.80%) |
Jan 07, 2021 | 22.06 | 22.75 | 20.54 | 21.23 | 43,282 | -0.18(-0.84%) |
Jan 06, 2021 | 22.35 | 23.95 | 21.41 | 21.41 | 41,410 | -0.78(-3.52%) |
Jan 05, 2021 | 21.97 | 22.21 | 21.36 | 22.19 | 23,840 | +0.19(+0.86%) |